Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.65 +0.23 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.929 7.280 6.929 7.052 237,750 +0.07(+1.01%)
Feb 26, 2016 6.938 7.210 6.842 6.982 316,379 +0.12(+1.79%)
Feb 25, 2016 6.912 6.991 6.605 6.859 197,482 -0.06(-0.89%)
Feb 24, 2016 6.833 6.982 6.631 6.921 164,009 -0.02(-0.25%)
Feb 23, 2016 7.192 7.228 6.807 6.938 253,946 -0.28(-3.89%)
Feb 22, 2016 7.315 7.543 7.166 7.219 241,965 -0.04(-0.60%)
Feb 19, 2016 7.149 7.342 6.991 7.263 214,016 +0.12(+1.72%)
Feb 18, 2016 7.219 7.333 6.964 7.140 217,798 +0.02(+0.25%)
Feb 17, 2016 6.885 7.368 6.885 7.122 319,980 +0.25(+3.70%)
Feb 16, 2016 6.701 6.973 6.561 6.868 166,965 +0.30(+4.54%)
Feb 12, 2016 6.842 6.570 6.570 6.570 407,920 -0.17(-2.47%)
Feb 11, 2016 6.280 6.780 6.236 6.736 413,124 +0.28(+4.35%)
Feb 10, 2016 6.404 6.688 6.331 6.456 365,018 -0.02(-0.27%)
Feb 09, 2016 6.671 6.714 6.163 6.473 567,290 -0.26(-3.84%)
Feb 08, 2016 7.042 7.085 6.688 6.731 531,994 -0.43(-6.02%)
Feb 05, 2016 7.137 7.490 7.111 7.162 388,519 -0.22(-3.03%)
Feb 04, 2016 7.507 7.619 7.111 7.387 517,426 -0.16(-2.06%)
Feb 03, 2016 7.843 7.878 6.714 7.542 2,102,539 -0.86(-10.26%)
Feb 02, 2016 8.283 8.455 8.076 8.404 324,420 -0.12(-1.42%)
Feb 01, 2016 8.688 8.783 8.498 8.524 310,683 -0.22(-2.56%)
Jan 29, 2016 8.731 8.929 8.533 8.748 432,018 +0.06(+0.69%)
Jan 28, 2016 8.507 8.883 8.498 8.688 226,664 +0.29(+3.49%)
Jan 27, 2016 8.361 8.559 8.197 8.395 345,866 +0.01(+0.10%)
Jan 26, 2016 8.197 8.527 8.102 8.386 182,331 +0.26(+3.18%)
Jan 25, 2016 8.188 8.705 8.067 8.128 226,114 -0.22(-2.68%)
Jan 22, 2016 8.404 8.576 8.145 8.352 323,449 +0.09(+1.15%)
Jan 21, 2016 8.111 8.439 7.921 8.257 298,202 +0.21(+2.57%)
Jan 20, 2016 7.766 8.231 7.201 8.050 401,547 +0.09(+1.19%)
Jan 19, 2016 7.938 8.145 7.697 7.955 257,780 +0.03(+0.33%)
Jan 15, 2016 8.136 7.930 7.930 7.930 381,015 -0.47(-5.64%)
Jan 14, 2016 7.973 8.447 7.749 8.404 357,125 +0.42(+5.29%)
Jan 13, 2016 9.016 9.076 7.861 7.981 393,073 -1.03(-11.47%)
Jan 12, 2016 9.455 9.472 8.292 9.016 611,673 -0.27(-2.88%)
Jan 11, 2016 9.343 9.455 9.059 9.283 341,942 -0.05(-0.55%)
Jan 08, 2016 9.964 10.22 9.326 9.334 356,001 -0.62(-6.23%)
Jan 07, 2016 10.27 10.39 9.843 9.955 210,155 -0.54(-5.17%)
Jan 06, 2016 10.27 10.77 10.27 10.50 165,047 -0.02(-0.16%)
Jan 05, 2016 10.65 10.73 10.16 10.52 156,828 -0.11(-1.05%)
Jan 04, 2016 10.92 10.94 10.37 10.63 256,766 -0.34(-3.07%)
Dec 31, 2015 10.82 10.96 10.96 10.96 151,756 +0.11(+1.03%)
Dec 30, 2015 10.66 10.92 10.66 10.85 115,711 +0.15(+1.37%)
Dec 29, 2015 10.45 10.72 10.45 10.70 94,455 +0.28(+2.73%)
Dec 28, 2015 10.76 10.77 10.38 10.42 111,268 -0.34(-3.20%)
Dec 24, 2015 10.72 10.77 10.77 10.77 57,082 +0.03(+0.32%)
Dec 23, 2015 10.41 10.75 10.41 10.73 140,107 +0.34(+3.32%)
Dec 22, 2015 9.938 10.40 9.912 10.39 210,760 +0.49(+4.97%)
Dec 21, 2015 9.946 10.01 9.748 9.895 166,930 +0.00(+0.00%)
Dec 18, 2015 9.869 10.14 9.800 9.895 351,124 -0.03(-0.26%)
Dec 17, 2015 10.26 10.26 9.852 9.921 290,043 -0.26(-2.54%)
Dec 16, 2015 9.929 10.20 9.714 10.18 251,429 +0.23(+2.34%)
Dec 15, 2015 10.06 10.19 9.886 9.946 236,442 +0.10(+1.05%)
Dec 14, 2015 9.895 10.05 9.593 9.843 350,395 -0.11(-1.13%)
Dec 11, 2015 10.42 10.45 9.877 9.955 594,634 -0.60(-5.71%)
Dec 10, 2015 10.52 10.68 10.43 10.56 132,713 +0.06(+0.58%)
Dec 09, 2015 10.33 10.66 10.33 10.50 194,911 +0.10(+0.99%)
Dec 08, 2015 10.41 10.60 10.27 10.39 219,174 -0.05(-0.49%)
Dec 07, 2015 10.66 10.83 10.36 10.45 333,402 -0.22(-2.02%)
Dec 04, 2015 10.70 10.75 10.48 10.66 274,149 -0.06(-0.56%)
Dec 03, 2015 10.74 10.97 10.58 10.72 240,345 -0.02(-0.16%)
Dec 02, 2015 10.71 10.99 10.67 10.74 265,976 -0.04(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.